Blackrock Muni Intermediate Duration Fund Inc Historical Stock Prices

MUI 
$13.74
*  
0.11
0.81%
Get MUI Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading MUI now
Exchange: NYSE

Community Rating:
View:    MUI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 06-JUL-2014 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.685  13.74  13.647  13.74 59,784
07/06/2015 13.66 13.74 13.647 13.74 59,784
07/02/2015 13.67 13.67 13.61 13.63 44,111
07/01/2015 13.63 13.6499 13.58 13.64 113,093
06/30/2015 13.59 13.65 13.57 13.6 52,433
06/29/2015 13.66 13.68 13.5801 13.6 67,350
06/26/2015 13.64 13.679 13.6 13.67 97,020
06/25/2015 13.75 13.77 13.659 13.7 56,304
06/24/2015 13.74 13.77 13.72 13.74 90,262
06/23/2015 13.65 13.8 13.65 13.74 136,865
06/22/2015 13.66 13.71 13.63 13.7 140,184
06/19/2015 13.7 13.7 13.66 13.66 64,827
06/18/2015 13.58 13.67 13.58 13.6516 121,592
06/17/2015 13.58 13.63 13.55 13.5965 155,938
06/16/2015 13.61 13.62 13.56 13.58 263,182
06/15/2015 13.6 13.66 13.59 13.6 77,710
06/12/2015 13.5 13.68 13.5 13.5675 114,377
06/11/2015 13.6 13.61 13.48 13.53 150,468
06/10/2015 13.56 13.66 13.55 13.55 91,606
06/09/2015 13.57 13.59 13.51 13.58 193,876
06/08/2015 13.65 13.65 13.56 13.6 198,715
06/05/2015 13.72 13.72 13.5999 13.67 136,068
06/04/2015 13.78 13.85 13.715 13.77 168,694
06/03/2015 13.86 13.91 13.78 13.78 108,013
06/02/2015 13.93 13.93 13.85 13.92 79,042
06/01/2015 13.92 13.95 13.89 13.95 39,865
05/29/2015 13.85 13.91 13.85 13.91 51,581
05/28/2015 13.85 13.9005 13.85 13.86 47,502
05/27/2015 13.89 13.95 13.83 13.86 114,743
05/26/2015 13.97 13.97 13.88 13.91 81,642
05/22/2015 13.93 13.97 13.92 13.951 50,821
05/21/2015 13.94 13.99 13.94 13.95 60,700
05/20/2015 13.94 14.02 13.93 13.94 81,466
05/19/2015 14.02 14.02 13.91 13.94 98,295
05/18/2015 14.14 14.14 14 14.07 109,763
05/15/2015 14.05 14.15 14.05 14.14 99,422
05/14/2015 14.02 14.08 13.95 14.06 86,254
05/13/2015 14.09 14.1 13.98 14 61,234
05/12/2015 14.03 14.12 13.96 14.09 110,730
05/11/2015 14.17 14.2 14.06 14.07 80,318
05/08/2015 14.12 14.21 14.11 14.21 86,656
05/07/2015 14.05 14.11 14.02 14.1 78,484
05/06/2015 14.26 14.26 14.05 14.1 115,264
05/05/2015 14.32 14.33 14.22 14.3 59,017
05/04/2015 14.32 14.37 14.28 14.32 90,439
05/01/2015 14.47 14.47 14.31 14.33 83,343
04/30/2015 14.49 14.5 14.4214 14.47 69,987
04/29/2015 14.5 14.54 14.47 14.47 55,908
04/28/2015 14.49 14.55 14.49 14.54 19,718
04/27/2015 14.52 14.5272 14.51 14.51 13,299
04/24/2015 14.54 14.55 14.5 14.54 30,642
04/23/2015 14.55 14.57 14.52 14.55 18,231
04/22/2015 14.52 14.57 14.51 14.57 40,051
04/21/2015 14.55 14.58 14.51 14.54 47,660
04/20/2015 14.58 14.6058 14.54 14.55 44,742
04/17/2015 14.57 14.6 14.54 14.56 109,923
04/16/2015 14.58 14.62 14.56 14.57 29,547
04/15/2015 14.65 14.6797 14.57 14.6 45,510
04/14/2015 14.6 14.69 14.6 14.64 64,767
04/13/2015 14.6 14.64 14.57 14.57 41,315
04/10/2015 14.64 14.7 14.64 14.65 15,983
04/09/2015 14.69 14.69 14.64 14.64 27,912
04/08/2015 14.66 14.72 14.63 14.7099 46,138
04/07/2015 14.62 14.71 14.62 14.68 48,088
04/06/2015 14.66 14.71 14.64 14.69 36,500
04/02/2015 14.68 14.68 14.59 14.65 54,299
04/01/2015 14.69 14.73 14.67 14.68 31,627
03/31/2015 14.58 14.69 14.58 14.69 44,716
03/30/2015 14.63 14.64 14.59 14.59 33,324
03/27/2015 14.5 14.68 14.5 14.67 76,012
03/26/2015 14.51 14.57 14.5 14.5026 28,096
03/25/2015 14.52 14.56 14.47 14.56 88,816
03/24/2015 14.48 14.52 14.44 14.51 68,698
03/23/2015 14.48 14.53 14.4664 14.49 39,496
03/20/2015 14.46 14.5199 14.46 14.47 43,103
03/19/2015 14.5 14.5 14.38 14.43 90,990
03/18/2015 14.31 14.48 14.26 14.47 77,112
03/17/2015 14.38 14.38 14.25 14.31 63,472
03/16/2015 14.41 14.4299 14.37 14.38 32,795
03/13/2015 14.35 14.46 14.34 14.4 61,125
03/12/2015 14.38 14.42 14.37 14.37 38,625
03/11/2015 14.4 14.42 14.34 14.35 52,634
03/10/2015 14.53 14.5332 14.44 14.44 51,152
03/09/2015 14.45 14.52 14.45 14.48 48,188
03/06/2015 14.6 14.6001 14.46 14.47 60,967
03/05/2015 14.6 14.67 14.6 14.67 39,704
03/04/2015 14.54 14.63 14.54 14.61 29,249
03/03/2015 14.56 14.59 14.52 14.5314 121,475
03/02/2015 14.6 14.63 14.55 14.6 69,304
02/27/2015 14.51 14.6 14.51 14.6 35,955
02/26/2015 14.59 14.59 14.48 14.5 44,913
02/25/2015 14.55 14.57 14.52 14.57 60,183
02/24/2015 14.51 14.53 14.47 14.5 144,197
02/23/2015 14.53 14.55 14.5 14.53 34,412
02/20/2015 14.45 14.54 14.4401 14.46 45,970
02/19/2015 14.45 14.55 14.38 14.41 105,538
02/18/2015 14.34 14.51 14.34 14.4469 34,957
02/17/2015 14.59 14.59 14.36 14.39 138,114
02/13/2015 14.55 14.56 14.53 14.56 52,037
02/12/2015 14.53 14.566 14.52 14.52 73,228
02/11/2015 14.66 14.67 14.53 14.53 51,095
02/10/2015 14.77 14.77 14.7 14.7 63,879
02/09/2015 14.78 14.81 14.74 14.75 79,584
02/06/2015 14.82 14.86 14.79 14.81 48,506
02/05/2015 14.88 14.94 14.84 14.86 67,834
02/04/2015 14.94 14.96 14.83 14.94 88,502
02/03/2015 14.94 15.04 14.94 14.94 84,305
02/02/2015 15.02 15.08 14.99 15.03 54,815
01/30/2015 14.96 15.02 14.9401 15.02 45,556
01/29/2015 14.84 14.93 14.84 14.92 45,615
01/28/2015 14.82 14.9 14.82 14.86 98,635
01/27/2015 14.73 14.8 14.73 14.8 60,627
01/26/2015 14.68 14.71 14.65 14.7 48,008
01/23/2015 14.67 14.73 14.66 14.66 50,432
01/22/2015 14.71 14.73 14.67 14.67 145,741
01/21/2015 14.77 14.8178 14.7 14.7 62,382
01/20/2015 14.82 14.85 14.78 14.78 41,947
01/16/2015 14.87 14.89 14.78 14.78 50,909
01/15/2015 14.75 14.86 14.75 14.86 63,952
01/14/2015 14.78 14.81 14.73 14.7413 44,773
01/13/2015 14.79 14.8 14.7259 14.75 51,521
01/12/2015 14.83 14.85 14.79 14.83 61,639
01/09/2015 14.7 14.86 14.7 14.83 80,452
01/08/2015 14.73 14.7845 14.69 14.7 68,077
01/07/2015 14.72 14.82 14.71 14.77 69,217
01/06/2015 14.59 14.73 14.59 14.68 155,931
01/05/2015 14.46 14.6 14.46 14.58 138,025
01/02/2015 14.38 14.49 14.3601 14.46 103,435
12/31/2014 14.4 14.419 14.32 14.4 136,582
12/30/2014 14.39 14.4 14.34 14.39 87,186
12/29/2014 14.39 14.39 14.31 14.38 115,486
12/26/2014 14.4 14.42 14.35 14.35 75,361
12/24/2014 14.34 14.43 14.34 14.43 62,646
12/23/2014 14.39 14.42 14.32 14.34 82,958
12/22/2014 14.39 14.42 14.37 14.38 106,653
12/19/2014 14.38 14.42 14.3601 14.42 77,808
12/18/2014 14.38 14.41 14.37 14.41 95,649
12/17/2014 14.33 14.42 14.33 14.37 105,686
12/16/2014 14.35 14.4 14.34 14.35 97,483
12/15/2014 14.34 14.37 14.33 14.34 102,794
12/12/2014 14.32 14.3636 14.27 14.36 119,480
12/11/2014 14.32 14.35 14.2601 14.34 144,283
12/10/2014 14.31 14.39 14.31 14.31 108,613
12/09/2014 14.43 14.4605 14.37 14.4 96,020
12/08/2014 14.43 14.47 14.38 14.47 106,863
12/05/2014 14.43 14.49 14.382 14.48 111,611
12/04/2014 14.43 14.53 14.43 14.47 88,898
12/03/2014 14.36 14.45 14.36 14.4368 83,708
12/02/2014 14.25 14.39 14.2412 14.38 73,067
12/01/2014 14.3 14.34 14.26 14.26 112,865
11/28/2014 14.33 14.33 14.21 14.25 56,092
11/26/2014 14.3 14.33 14.29 14.29 41,202
11/25/2014 14.31 14.35 14.27 14.31 76,378
11/24/2014 14.39 14.39 14.3 14.33 61,638
11/21/2014 14.4 14.4102 14.31 14.37 101,393
11/20/2014 14.47 14.55 14.39 14.4 76,941
11/19/2014 14.53 14.57 14.47 14.47 55,198
11/18/2014 14.48 14.56 14.48 14.56 47,230
11/17/2014 14.57 14.587 14.48 14.5 46,872
11/14/2014 14.64 14.64 14.58 14.59 57,561
11/13/2014 14.61 14.63 14.57 14.62 34,276
11/12/2014 14.58 14.61 14.5632 14.6 57,509
11/11/2014 14.59 14.63 14.59 14.6116 41,065
11/10/2014 14.63 14.65 14.6 14.63 34,423
11/07/2014 14.65 14.66 14.61 14.619 27,985
11/06/2014 14.62 14.63 14.57 14.63 46,233
11/05/2014 14.55 14.62 14.55 14.62 60,186
11/04/2014 14.55 14.55 14.5 14.55 35,641
11/03/2014 14.54 14.56 14.49 14.56 74,147
10/31/2014 14.5 14.52 14.46 14.52 44,105
10/30/2014 14.53 14.53 14.4897 14.5 47,672
10/29/2014 14.45 14.53 14.4301 14.51 40,157
10/28/2014 14.45 14.45 14.376 14.43 83,941
10/27/2014 14.43 14.44 14.389 14.44 44,969
10/24/2014 14.48 14.49 14.4 14.4 47,249
10/23/2014 14.48 14.48 14.44 14.44 41,955
10/22/2014 14.46 14.51 14.42 14.45 58,582
10/21/2014 14.43 14.47 14.4 14.46 58,138
10/20/2014 14.47 14.48 14.43 14.45 47,481
10/17/2014 14.45 14.48 14.43 14.43 20,371
10/16/2014 14.31 14.46 14.31 14.42 82,986
10/15/2014 14.37 14.4 14.3 14.34 189,534
10/14/2014 14.35 14.35 14.262 14.33 64,519
10/13/2014 14.37 14.41 14.3 14.33 156,570
10/10/2014 14.39 14.4 14.3302 14.34 96,356
10/09/2014 14.55 14.55 14.44 14.46 52,308
10/08/2014 14.51 14.54 14.5 14.52 76,122
10/07/2014 14.52 14.52 14.48 14.52 64,200
10/06/2014 14.4 14.51 14.4 14.51 48,546
10/03/2014 14.5 14.5 14.38 14.38 104,703
10/02/2014 14.49 14.5 14.43 14.45 41,269
10/01/2014 14.49 14.54 14.4701 14.49 38,444
09/30/2014 14.52 14.52 14.38 14.47 83,300
09/29/2014 14.42 14.49 14.42 14.49 40,267
09/26/2014 14.44 14.44 14.38 14.43 38,016
09/25/2014 14.36 14.47 14.36 14.4 58,752
09/24/2014 14.29 14.38 14.29 14.35 59,546
09/23/2014 14.38 14.38 14.26 14.32 63,978
09/22/2014 14.34 14.39 14.28 14.39 47,364
09/19/2014 14.29 14.36 14.22 14.35 72,348
09/18/2014 14.24 14.25 14.19 14.23 49,684
09/17/2014 14.21 14.28 14.2 14.23 49,942
09/16/2014 14.18 14.24 14.15 14.16 68,094
09/15/2014 14.33 14.36 14.18 14.18 68,438
09/12/2014 14.43 14.43 14.31 14.31 57,244
09/11/2014 14.49 14.49 14.43 14.44 37,207
09/10/2014 14.48 14.53 14.41 14.53 55,469
09/09/2014 14.45 14.5 14.45 14.5 19,967
09/08/2014 14.5 14.559 14.49 14.49 37,247
09/05/2014 14.52 14.56 14.47 14.48 63,580
09/04/2014 14.49 14.6004 14.49 14.55 96,420
09/03/2014 14.49 14.57 14.49 14.49 82,400
09/02/2014 14.5 14.5499 14.4801 14.53 38,308
08/29/2014 14.44 14.53 14.44 14.52 41,953
08/28/2014 14.48 14.4801 14.45 14.48 27,445
08/27/2014 14.44 14.51 14.44 14.46 43,869
08/26/2014 14.39 14.46 14.39 14.46 43,956
08/25/2014 14.41 14.44 14.36 14.38 57,004
08/22/2014 14.38 14.44 14.33 14.43 59,835
08/21/2014 14.41 14.43 14.3875 14.41 49,716
08/20/2014 14.38 14.421 14.35 14.39 67,977
08/19/2014 14.34 14.3799 14.325 14.35 64,457
08/18/2014 14.27 14.33 14.27 14.33 64,698
08/15/2014 14.24 14.32 14.24 14.26 40,062
08/14/2014 14.27 14.27 14.22 14.23 72,096
08/13/2014 14.24 14.28 14.21 14.28 53,248
08/12/2014 14.3 14.33 14.2 14.25 100,481
08/11/2014 14.22 14.28 14.22 14.2655 53,412
08/08/2014 14.21 14.24 14.13 14.23 55,341
08/07/2014 14.06 14.17 14.05 14.17 125,851
08/06/2014 14.03 14.1051 14.02 14.06 61,093
08/05/2014 14.02 14.06 13.93 14.04 141,091
08/04/2014 14.08 14.12 14 14.03 117,253
08/01/2014 14 14.1 14 14.08 99,656
07/31/2014 14.11 14.15 14.01 14.04 157,639
07/30/2014 14.2 14.24 14.13 14.16 99,756
07/29/2014 14.29 14.35 14.24 14.24 55,929
07/28/2014 14.37 14.37 14.23 14.23 83,466
07/25/2014 14.32 14.34 14.311 14.34 26,776
07/24/2014 14.3 14.3 14.23 14.29 74,921
07/23/2014 14.23 14.31 14.23 14.29 63,282
07/22/2014 14.25 14.28 14.2 14.23 76,238
07/21/2014 14.21 14.28 14.21 14.25 57,719
07/18/2014 14.23 14.23 14.16 14.18 49,364
07/17/2014 14.22 14.24 14.17 14.21 63,203
07/16/2014 14.1 14.18 14.08 14.18 51,019
07/15/2014 14.08 14.14 14.07 14.09 53,791
07/14/2014 14.2 14.2299 14.1 14.1 141,460
07/11/2014 14.17 14.23 14.17 14.19 58,212
07/10/2014 14.32 14.33 14.23 14.23 77,804
07/09/2014 14.28 14.2856 14.22 14.27 66,438
07/08/2014 14.27 14.32 14.27 14.29 80,436
07/07/2014 14.05 14.26 14.05 14.2 152,840
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?